Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enservco Corpporation
(NY:
ENSV
)
0.2215
+0.0075 (+3.50%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
1.350
1.360
1.310
1.330
154,573
+0.01(+0.76%)
May 27, 2021
1.290
1.360
1.270
1.320
550,035
+0.05(+3.94%)
May 26, 2021
1.260
1.289
1.230
1.270
183,785
+0.01(+0.79%)
May 25, 2021
1.280
1.310
1.260
1.260
100,983
-0.02(-1.56%)
May 24, 2021
1.300
1.300
1.250
1.280
166,438
+0.01(+0.79%)
May 21, 2021
1.250
1.330
1.250
1.270
233,057
+0.02(+1.60%)
May 20, 2021
1.240
1.265
1.225
1.250
124,658
+0.00(+0.00%)
May 19, 2021
1.270
1.280
1.230
1.250
197,897
-0.06(-4.58%)
May 18, 2021
1.340
1.340
1.290
1.310
224,377
-0.03(-2.24%)
May 17, 2021
1.280
1.340
1.250
1.340
312,857
+0.07(+5.51%)
May 14, 2021
1.220
1.390
1.220
1.270
297,324
-0.01(-0.78%)
May 13, 2021
1.230
1.380
1.220
1.280
724,125
-0.05(-3.76%)
May 12, 2021
1.330
1.560
1.300
1.330
2,634,535
+0.07(+5.56%)
May 11, 2021
1.270
1.280
1.200
1.260
390,976
-0.00(-0.40%)
May 10, 2021
1.260
1.330
1.220
1.265
499,508
+0.02(+2.02%)
May 07, 2021
1.220
1.280
1.200
1.240
189,777
+0.06(+5.08%)
May 06, 2021
1.290
1.310
1.170
1.180
559,709
-0.13(-9.92%)
May 05, 2021
1.370
1.420
1.300
1.310
533,601
-0.09(-6.43%)
May 04, 2021
1.360
1.490
1.210
1.400
2,041,544
+0.02(+1.45%)
May 03, 2021
1.400
1.430
1.350
1.380
435,574
-0.01(-0.72%)
Apr 30, 2021
1.500
1.510
1.380
1.390
198,000
-0.12(-7.95%)
Apr 29, 2021
1.540
1.540
1.450
1.510
183,599
+0.00(+0.00%)
Apr 28, 2021
1.430
1.580
1.420
1.510
516,366
+0.06(+4.14%)
Apr 27, 2021
1.390
1.460
1.370
1.450
179,012
+0.07(+5.07%)
Apr 26, 2021
1.330
1.410
1.300
1.380
134,975
+0.03(+2.22%)
Apr 23, 2021
1.320
1.350
1.290
1.350
150,900
+0.05(+3.85%)
Apr 22, 2021
1.310
1.370
1.270
1.300
238,383
-0.03(-2.26%)
Apr 21, 2021
1.220
1.350
1.210
1.330
258,249
+0.07(+5.56%)
Apr 20, 2021
1.420
1.425
1.250
1.260
445,465
-0.15(-10.64%)
Apr 19, 2021
1.450
1.450
1.360
1.410
411,254
+0.02(+1.44%)
Apr 16, 2021
1.310
1.390
1.150
1.390
775,700
+0.03(+2.21%)
Apr 15, 2021
1.450
1.470
1.360
1.360
639,054
-0.12(-8.11%)
Apr 14, 2021
1.440
1.550
1.420
1.480
349,322
+0.02(+1.37%)
Apr 13, 2021
1.570
1.590
1.420
1.460
535,755
-0.16(-9.88%)
Apr 12, 2021
1.720
1.720
1.560
1.620
514,597
-0.06(-3.57%)
Apr 09, 2021
1.760
1.760
1.660
1.680
264,500
-0.07(-4.00%)
Apr 08, 2021
1.780
1.780
1.700
1.750
200,041
-0.04(-2.23%)
Apr 07, 2021
1.790
1.890
1.740
1.790
417,696
+0.00(+0.00%)
Apr 06, 2021
1.760
1.900
1.760
1.790
556,544
+0.01(+0.56%)
Apr 05, 2021
1.840
1.840
1.770
1.780
142,118
-0.04(-2.20%)
Apr 01, 2021
1.720
1.840
1.720
1.820
310,200
+0.09(+5.20%)
Mar 31, 2021
1.740
1.760
1.673
1.730
252,409
+0.03(+1.76%)
Mar 30, 2021
1.830
1.830
1.700
1.700
789,879
-0.05(-2.86%)
Mar 29, 2021
1.890
1.890
1.710
1.750
469,771
-0.09(-4.89%)
Mar 26, 2021
1.760
1.840
1.751
1.840
224,100
+0.04(+2.22%)
Mar 25, 2021
1.700
1.830
1.660
1.800
377,373
+0.06(+3.45%)
Mar 24, 2021
1.810
1.890
1.700
1.740
493,866
-0.04(-2.25%)
Mar 23, 2021
1.970
1.970
1.780
1.780
429,936
-0.14(-7.29%)
Mar 22, 2021
1.970
1.970
1.900
1.920
292,782
+0.03(+1.59%)
Mar 19, 2021
1.940
2.010
1.890
1.890
299,900
-0.06(-3.08%)
Mar 18, 2021
2.020
2.050
1.890
1.950
371,182
-0.06(-2.99%)
Mar 17, 2021
2.000
2.050
1.950
2.010
203,851
+0.00(+0.00%)
Mar 16, 2021
2.090
2.090
1.971
2.010
356,577
-0.08(-3.83%)
Mar 15, 2021
2.060
2.100
2.020
2.090
395,151
+0.03(+1.46%)
Mar 12, 2021
2.000
2.100
1.970
2.060
257,900
+0.00(+0.00%)
Mar 11, 2021
2.090
2.110
2.010
2.060
531,363
-0.04(-1.90%)
Mar 10, 2021
1.960
2.250
1.890
2.100
2,269,475
+0.19(+9.95%)
Mar 09, 2021
1.890
1.980
1.860
1.910
321,472
+0.01(+0.53%)
Mar 08, 2021
1.880
1.900
1.760
1.900
724,226
+0.08(+4.40%)
Mar 05, 2021
1.910
1.960
1.610
1.820
1,118,200
-0.02(-1.09%)
Mar 04, 2021
1.990
2.000
1.780
1.840
1,061,406
-0.16(-8.00%)
Mar 03, 2021
2.030
2.140
1.980
2.000
813,627
-0.06(-2.91%)
Mar 02, 2021
2.040
2.120
2.030
2.060
297,040
+0.04(+1.98%)
Mar 01, 2021
2.060
2.130
2.020
2.020
378,974
+0.00(+0.00%)
Feb 26, 2021
2.190
2.190
1.900
2.020
1,157,400
-0.04(-1.94%)
Feb 25, 2021
2.350
2.350
2.060
2.060
1,581,552
-0.20(-8.85%)
Feb 24, 2021
2.200
2.400
2.170
2.260
801,481
+0.16(+7.62%)
Feb 23, 2021
2.340
2.370
1.950
2.100
1,356,294
-0.40(-16.00%)
Feb 22, 2021
2.490
2.750
2.440
2.500
927,375
-0.02(-0.79%)
Feb 19, 2021
2.700
2.760
2.510
2.520
1,017,900
-0.12(-4.55%)
Feb 18, 2021
2.730
2.890
2.640
2.640
1,686,201
-0.09(-3.30%)
Feb 17, 2021
2.790
2.800
2.600
2.730
1,063,743
-0.04(-1.44%)
Feb 16, 2021
2.670
2.860
2.660
2.770
2,554,302
+0.20(+7.78%)
Feb 12, 2021
2.660
2.750
2.460
2.570
967,300
-0.04(-1.53%)
Feb 11, 2021
2.750
2.900
2.540
2.610
1,833,768
-0.38(-12.71%)
Feb 10, 2021
2.460
3.130
2.390
2.990
6,381,789
+0.46(+18.18%)
Feb 09, 2021
2.520
2.660
2.250
2.530
5,583,145
-0.22(-8.00%)
Feb 08, 2021
2.410
3.250
2.380
2.750
6,224,146
+0.35(+14.58%)
Feb 05, 2021
2.290
2.490
2.210
2.400
1,531,400
+0.12(+5.26%)
Feb 04, 2021
2.460
2.510
2.250
2.280
3,429,962
+0.10(+4.59%)
Feb 03, 2021
2.170
2.350
2.150
2.180
1,952,863
+0.04(+1.87%)
Feb 02, 2021
2.090
2.220
2.060
2.140
875,596
+0.07(+3.38%)
Feb 01, 2021
2.100
2.150
2.030
2.070
556,120
+0.02(+0.98%)
Jan 29, 2021
2.060
2.350
2.020
2.050
2,282,800
-0.65(-24.07%)
Jan 28, 2021
2.020
2.950
1.970
2.700
13,950,291
+0.75(+38.46%)
Jan 27, 2021
2.000
2.130
1.920
1.950
790,636
-0.16(-7.58%)
Jan 26, 2021
2.200
2.250
2.090
2.110
826,216
-0.06(-2.76%)
Jan 25, 2021
2.100
2.340
1.970
2.170
2,414,918
+0.11(+5.34%)
Jan 22, 2021
1.910
2.170
1.900
2.060
1,434,400
+0.07(+3.52%)
Jan 21, 2021
1.990
2.060
1.950
1.990
809,535
-0.15(-7.01%)
Jan 20, 2021
2.150
2.180
2.080
2.140
387,344
-0.02(-0.93%)
Jan 19, 2021
2.200
2.200
2.100
2.160
582,950
-0.07(-3.14%)
Jan 15, 2021
2.270
2.280
2.150
2.230
377,900
-0.03(-1.33%)
Jan 14, 2021
2.320
2.350
2.230
2.260
573,376
-0.06(-2.59%)
Jan 13, 2021
2.400
2.420
2.190
2.320
1,142,561
-0.09(-3.73%)
Jan 12, 2021
2.260
2.480
2.200
2.410
2,639,527
+0.24(+11.06%)
Jan 11, 2021
2.150
2.250
2.150
2.170
415,968
-0.03(-1.36%)
Jan 08, 2021
2.270
2.270
2.140
2.200
712,600
+0.08(+3.77%)
Jan 07, 2021
2.070
2.190
2.020
2.120
813,365
+0.00(+0.00%)
Jan 06, 2021
2.250
2.350
2.030
2.120
3,396,459
-0.33(-13.47%)
Jan 05, 2021
1.900
2.570
1.860
2.450
9,536,217
+0.58(+31.02%)
Jan 04, 2021
1.870
1.920
1.850
1.870
223,128
+0.00(+0.00%)
Dec 31, 2020
1.870
1.870
1.870
454,002
-0.08(-4.10%)
Dec 30, 2020
1.950
1.980
1.920
1.950
454,002
+0.02(+1.04%)
Dec 29, 2020
2.140
2.190
1.910
1.930
1,064,050
-0.08(-3.98%)
Dec 28, 2020
1.900
2.100
1.850
2.010
2,354,519
+0.11(+5.79%)
Dec 24, 2020
1.850
1.990
1.850
1.900
1,302,700
+0.02(+1.06%)
Dec 23, 2020
1.840
1.920
1.810
1.880
735,046
+0.04(+2.17%)
Dec 22, 2020
1.850
1.880
1.810
1.840
474,582
-0.03(-1.60%)
Dec 21, 2020
1.890
1.910
1.850
1.870
478,110
-0.04(-2.09%)
Dec 18, 2020
1.920
1.960
1.910
1.910
485,300
-0.02(-1.04%)
Dec 17, 2020
1.940
1.990
1.910
1.930
553,822
-0.02(-1.03%)
Dec 16, 2020
1.940
2.010
1.920
1.950
483,132
-0.07(-3.47%)
Dec 15, 2020
2.090
2.090
1.960
2.020
691,426
-0.01(-0.49%)
Dec 14, 2020
2.000
2.080
1.900
2.030
2,070,783
+0.11(+5.73%)
Dec 11, 2020
2.010
2.010
1.890
1.920
913,600
-0.06(-3.03%)
Dec 10, 2020
1.900
2.050
1.870
1.980
1,401,750
+0.09(+4.76%)
Dec 09, 2020
1.950
1.950
1.880
1.890
537,845
-0.01(-0.53%)
Dec 08, 2020
1.930
1.970
1.880
1.900
343,475
-0.06(-3.06%)
Dec 07, 2020
2.000
2.010
1.930
1.960
534,938
-0.04(-2.00%)
Dec 04, 2020
1.960
2.040
1.920
2.000
611,100
+0.08(+4.17%)
Dec 03, 2020
1.950
1.990
1.880
1.920
508,971
-0.01(-0.52%)
Dec 02, 2020
1.910
2.080
1.850
1.930
1,560,719
+0.01(+0.52%)
Dec 01, 2020
1.990
2.050
1.890
1.920
756,716
+0.08(+4.35%)
Nov 30, 2020
1.940
1.940
1.800
1.840
357,552
-0.12(-5.97%)
Nov 27, 2020
1.960
1.980
1.880
1.957
167,200
+0.01(+0.35%)
Nov 25, 2020
1.910
2.000
1.880
1.950
480,700
-0.13(-6.25%)
Nov 24, 2020
2.320
2.350
1.980
2.080
1,398,784
+0.04(+1.96%)
Nov 23, 2020
1.900
2.040
1.750
2.040
1,207,846
+0.06(+3.03%)
Nov 20, 2020
2.061
2.205
1.950
1.980
422,026
-0.04(-1.86%)
Nov 19, 2020
1.950
2.062
1.917
2.018
262,438
+0.14(+7.60%)
Nov 18, 2020
1.813
1.903
1.785
1.875
224,093
+0.06(+3.39%)
Nov 17, 2020
1.883
1.917
1.806
1.813
197,720
-0.06(-3.28%)
Nov 16, 2020
1.920
1.948
1.845
1.875
160,224
-0.07(-3.77%)
Nov 13, 2020
1.950
2.025
1.935
1.948
162,560
-0.06(-3.06%)
Nov 12, 2020
1.980
2.052
1.950
2.010
163,054
-0.02(-0.74%)
Nov 11, 2020
2.040
2.079
1.995
2.025
77,003
-0.02(-1.10%)
Nov 10, 2020
2.055
2.139
1.956
2.047
167,077
-0.07(-3.26%)
Nov 09, 2020
2.058
2.175
2.049
2.116
152,777
+0.08(+3.98%)
Nov 06, 2020
2.004
2.055
1.995
2.035
52,393
+0.09(+4.38%)
Nov 05, 2020
1.950
2.100
1.950
1.950
82,880
-0.07(-3.56%)
Nov 04, 2020
2.066
2.066
1.984
2.022
46,654
-0.03(-1.25%)
Nov 03, 2020
2.047
2.050
1.988
2.047
64,843
+0.04(+1.79%)
Nov 02, 2020
2.025
2.062
1.954
2.011
118,061
-0.01(-0.67%)
Oct 30, 2020
2.079
2.145
2.025
2.025
164,160
-0.08(-3.57%)
Oct 29, 2020
2.100
2.100
2.100
2.100
73,573
-0.02(-0.71%)
Oct 28, 2020
2.142
2.142
2.062
2.115
145,501
+0.02(+0.71%)
Oct 27, 2020
2.145
2.145
2.085
2.100
84,288
-0.02(-0.92%)
Oct 26, 2020
2.214
2.214
2.100
2.119
74,979
+0.00(+0.07%)
Oct 23, 2020
2.100
2.169
2.100
2.118
81,273
-0.02(-0.91%)
Oct 22, 2020
2.190
2.200
2.100
2.138
117,015
-0.02(-1.04%)
Oct 21, 2020
2.305
2.305
2.115
2.160
138,940
-0.01(-0.62%)
Oct 20, 2020
2.252
2.252
2.100
2.174
144,356
+0.00(+0.00%)
Oct 19, 2020
2.325
2.325
2.092
2.174
338,562
-0.10(-4.29%)
Oct 16, 2020
2.325
2.325
2.250
2.271
146,193
-0.03(-1.30%)
Oct 15, 2020
2.325
2.325
2.280
2.301
194,125
-0.04(-1.54%)
Oct 14, 2020
2.337
2.365
2.295
2.337
237,414
-0.03(-1.27%)
Oct 13, 2020
2.400
2.460
2.250
2.367
452,605
-0.02(-0.88%)
Oct 12, 2020
2.558
2.668
2.288
2.388
654,154
-0.16(-6.19%)
Oct 09, 2020
3.000
3.450
2.520
2.546
2,224,953
-0.36(-12.25%)
Oct 08, 2020
2.700
2.981
2.490
2.901
1,437,063
+0.27(+10.14%)
Oct 07, 2020
2.445
2.775
2.348
2.634
878,288
+0.26(+11.14%)
Oct 06, 2020
2.280
2.520
2.280
2.370
631,203
+0.12(+5.33%)
Oct 05, 2020
2.250
2.550
2.250
2.250
412,143
-0.09(-3.91%)
Oct 02, 2020
2.382
2.401
2.267
2.341
203,093
+0.09(+4.07%)
Oct 01, 2020
2.250
2.400
2.250
2.250
164,154
-0.03(-1.25%)
Sep 30, 2020
2.394
2.394
2.241
2.279
315,636
-0.30(-11.79%)
Sep 29, 2020
2.491
2.670
2.365
2.583
991,188
+0.33(+14.80%)
Sep 28, 2020
2.550
2.850
2.250
2.250
1,616,872
+0.21(+10.46%)
Sep 25, 2020
2.100
2.175
2.004
2.037
154,946
-0.04(-1.95%)
Sep 24, 2020
2.100
2.114
1.956
2.078
257,187
+0.00(+0.14%)
Sep 23, 2020
2.100
2.138
1.980
2.075
354,146
-0.03(-1.21%)
Sep 22, 2020
2.097
2.143
2.040
2.100
235,344
-0.06(-2.64%)
Sep 21, 2020
2.325
2.370
2.040
2.157
469,832
-0.32(-12.90%)
Sep 18, 2020
2.850
2.881
2.417
2.477
737,413
-0.30(-10.76%)
Sep 17, 2020
3.365
4.200
2.599
2.775
7,401,700
+0.86(+45.21%)
Sep 16, 2020
1.980
1.995
1.883
1.911
735,339
-0.04(-2.00%)
Sep 15, 2020
1.800
2.100
1.800
1.950
118,672
+0.09(+4.67%)
Sep 14, 2020
1.803
1.890
1.780
1.863
33,114
+0.08(+4.37%)
Sep 11, 2020
1.620
1.848
1.620
1.785
48,566
-0.06(-3.41%)
Sep 10, 2020
1.950
1.950
1.812
1.848
31,078
-0.00(-0.24%)
Sep 09, 2020
1.980
1.980
1.830
1.853
31,542
-0.03(-1.36%)
Sep 08, 2020
1.950
2.025
1.800
1.878
54,104
+0.01(+0.32%)
Sep 04, 2020
1.695
1.944
1.692
1.872
123,046
-0.05(-2.65%)
Sep 03, 2020
1.995
2.055
1.878
1.923
47,718
-0.08(-4.04%)
Sep 02, 2020
2.070
2.070
1.950
2.004
80,916
-0.01(-0.30%)
Sep 01, 2020
2.184
2.184
1.988
2.010
77,135
-0.07(-3.39%)
Aug 31, 2020
2.250
2.250
2.028
2.080
78,437
-0.14(-6.28%)
Aug 28, 2020
2.175
2.256
2.131
2.220
113,340
+0.08(+3.50%)
Aug 27, 2020
2.119
2.232
1.966
2.145
72,351
-0.09(-4.22%)
Aug 26, 2020
2.250
2.265
2.175
2.240
71,841
+0.02(+0.74%)
Aug 25, 2020
2.283
2.283
2.175
2.223
52,697
-0.06(-2.63%)
Aug 24, 2020
2.164
2.295
2.164
2.283
137,706
+0.11(+4.97%)
Aug 21, 2020
2.265
2.295
2.160
2.175
215,006
-0.08(-3.33%)
Aug 20, 2020
2.250
2.348
2.175
2.250
128,877
-0.10(-4.46%)
Aug 19, 2020
2.438
2.511
2.280
2.355
118,718
-0.09(-3.80%)
Aug 18, 2020
2.532
2.532
2.325
2.448
149,136
-0.08(-3.32%)
Aug 17, 2020
2.250
2.781
2.238
2.532
522,502
+0.31(+14.21%)
Aug 14, 2020
2.267
2.333
1.950
2.217
206,640
-0.16(-6.87%)
Aug 13, 2020
2.433
2.568
2.291
2.381
288,867
-0.05(-2.16%)
Aug 12, 2020
2.679
2.679
2.400
2.433
171,307
-0.12(-4.59%)
Aug 11, 2020
2.772
2.772
2.550
2.550
178,279
-0.14(-5.03%)
Aug 10, 2020
2.692
2.772
2.615
2.685
103,426
+0.10(+3.71%)
Aug 07, 2020
2.808
2.808
2.441
2.589
205,193
-0.17(-5.99%)
Aug 06, 2020
2.821
2.876
2.700
2.754
135,417
-0.13(-4.37%)
Aug 05, 2020
2.880
3.002
2.818
2.880
112,291
+0.03(+1.05%)
Aug 04, 2020
2.850
3.150
2.850
2.850
251,472
-0.39(-12.16%)
Aug 03, 2020
3.000
3.300
2.990
3.244
179,461
+0.17(+5.51%)
Jul 31, 2020
2.925
3.300
2.922
3.075
191,573
+0.13(+4.54%)
Jul 30, 2020
2.909
2.969
2.853
2.942
47,645
+0.01(+0.46%)
Jul 29, 2020
3.075
3.075
2.895
2.928
80,441
-0.14(-4.45%)
Jul 28, 2020
3.150
3.150
2.835
3.064
163,564
+0.22(+7.87%)
Jul 27, 2020
2.925
2.925
2.775
2.841
71,588
-0.01(-0.26%)
Jul 24, 2020
2.985
2.998
2.768
2.849
70,840
-0.13(-4.33%)
Jul 23, 2020
3.150
3.224
2.829
2.978
188,853
-0.31(-9.36%)
Jul 22, 2020
3.255
3.375
2.715
3.285
436,353
+0.27(+8.96%)
Jul 21, 2020
2.535
3.203
2.415
3.015
606,336
+0.62(+25.78%)
Jul 20, 2020
2.505
2.505
2.365
2.397
48,437
-0.01(-0.56%)
Jul 17, 2020
2.550
2.550
2.362
2.410
47,166
+0.01(+0.37%)
Jul 16, 2020
2.445
2.475
2.250
2.401
73,286
-0.02(-0.62%)
Jul 15, 2020
2.442
2.475
2.326
2.417
62,139
+0.05(+2.03%)
Jul 14, 2020
2.534
2.534
2.250
2.369
65,427
-0.06(-2.53%)
Jul 13, 2020
2.595
2.595
2.400
2.430
84,439
-0.16(-6.25%)
Jul 10, 2020
2.550
2.592
2.415
2.592
67,666
+0.06(+2.49%)
Jul 09, 2020
2.550
2.639
2.400
2.529
103,804
+0.01(+0.54%)
Jul 08, 2020
2.400
2.625
2.370
2.515
80,228
+0.11(+4.75%)
Jul 07, 2020
2.550
2.580
2.343
2.401
103,614
-0.07(-2.97%)
Jul 06, 2020
2.610
2.639
2.406
2.475
100,112
-0.11(-4.24%)
Jul 02, 2020
2.692
2.692
2.550
2.584
110,373
-0.03(-1.32%)
Jul 01, 2020
2.625
2.655
2.565
2.619
92,903
+0.03(+1.22%)
Jun 30, 2020
2.700
2.700
2.565
2.587
96,131
-0.16(-5.69%)
Jun 29, 2020
2.925
2.925
2.628
2.744
142,872
+0.08(+2.87%)
Jun 26, 2020
2.895
2.895
2.625
2.667
150,866
-0.18(-6.42%)
Jun 25, 2020
2.700
2.850
2.700
2.850
211,250
-0.07(-2.31%)
Jun 24, 2020
3.000
3.038
2.805
2.917
289,233
-0.35(-10.66%)
Jun 23, 2020
3.147
3.900
3.060
3.265
1,448,746
+0.27(+8.85%)
Jun 22, 2020
3.000
3.000
2.850
3.000
260,816
+0.07(+2.46%)
Jun 19, 2020
3.000
3.002
2.716
2.928
189,493
+0.02(+0.72%)
Jun 18, 2020
3.000
3.000
2.861
2.907
101,073
-0.02(-0.56%)
Jun 17, 2020
2.880
3.000
2.850
2.924
128,646
-0.12(-3.80%)
Jun 16, 2020
3.265
3.291
2.964
3.039
325,987
+0.08(+2.53%)
Jun 15, 2020
2.745
3.522
2.700
2.964
629,276
+0.05(+1.70%)
Jun 12, 2020
2.850
3.105
2.792
2.914
248,633
-0.07(-2.36%)
Jun 11, 2020
2.706
3.111
2.700
2.985
273,030
-0.17(-5.24%)
Jun 10, 2020
3.300
3.300
2.850
3.150
410,843
-0.30(-8.70%)
Jun 09, 2020
3.600
3.600
3.315
3.450
443,066
-0.75(-17.86%)
Jun 08, 2020
4.162
4.500
3.600
4.200
1,886,560
+0.83(+24.44%)
Jun 05, 2020
2.685
3.592
2.584
3.375
2,008,286
+0.83(+32.43%)
Jun 04, 2020
2.535
2.625
2.326
2.549
411,726
+0.08(+3.41%)
Jun 03, 2020
2.619
2.623
2.430
2.465
269,831
-0.24(-8.72%)
Jun 02, 2020
2.625
2.850
2.450
2.700
815,891
+0.41(+17.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.